TTWO
Take-Two Interactive Software Inc
Company · XNAS · US · USD
Market price
$252.68
+$7.56 (+3.08%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $245.12 |
| Jul 13, 2026, 5:00 PM | $245.36 |
| Jul 13, 2026, 7:00 PM | $244.90 |
| Jul 13, 2026, 9:00 PM | $244.10 |
| Jul 13, 2026, 11:00 PM | $243.57 |
| Jul 14, 2026, 1:00 AM | $243.31 |
| Jul 14, 2026, 9:00 AM | $245.27 |
| Jul 14, 2026, 11:00 AM | $243.17 |
| Jul 14, 2026, 1:00 PM | $238.33 |
| Jul 14, 2026, 3:00 PM | $240.72 |
| Jul 14, 2026, 5:00 PM | $238.86 |
| Jul 14, 2026, 7:00 PM | $237.68 |
| Jul 14, 2026, 9:00 PM | $237.04 |
| Jul 14, 2026, 11:00 PM | $237.42 |
| Jul 15, 2026, 9:00 AM | $237.25 |
| Jul 15, 2026, 11:00 AM | $238.45 |
| Jul 15, 2026, 1:00 PM | $238.45 |
| Jul 15, 2026, 3:00 PM | $242.75 |
| Jul 15, 2026, 5:00 PM | $244.50 |
| Jul 15, 2026, 7:00 PM | $242.28 |
| Jul 15, 2026, 9:00 PM | $243.80 |
| Jul 15, 2026, 11:00 PM | $243.19 |
| Jul 16, 2026, 9:00 AM | $244.21 |
| Jul 16, 2026, 11:00 AM | $246.16 |
| Jul 16, 2026, 1:00 PM | $245.08 |
| Jul 16, 2026, 3:00 PM | $241.02 |
| Jul 16, 2026, 5:00 PM | $243.01 |
| Jul 16, 2026, 7:00 PM | $242.88 |
| Jul 16, 2026, 9:00 PM | $239.57 |
| Jul 16, 2026, 11:00 PM | $239.60 |
| Jul 17, 2026, 1:00 AM | $239.69 |
| Jul 17, 2026, 9:00 AM | $238.96 |
| Jul 17, 2026, 11:00 AM | $238.75 |
| Jul 17, 2026, 1:00 PM | $237.86 |
| Jul 17, 2026, 3:00 PM | $237.89 |
| Jul 17, 2026, 5:00 PM | $237.61 |
| Jul 17, 2026, 7:00 PM | $238.23 |
| Jul 17, 2026, 9:00 PM | $236.50 |
| Jul 17, 2026, 11:00 PM | $236.42 |
| Jul 18, 2026, 1:00 AM | $238.59 |
| Jul 20, 2026, 9:00 AM | $238.45 |
| Jul 20, 2026, 11:00 AM | $238.22 |
| Jul 20, 2026, 1:00 PM | $237.70 |
| Jul 20, 2026, 3:00 PM | $240.86 |
| Jul 20, 2026, 5:00 PM | $240.58 |
| Jul 20, 2026, 7:00 PM | $239.46 |
| Jul 20, 2026, 9:00 PM | $238.99 |
| Jul 20, 2026, 11:00 PM | $238.78 |
| Jul 21, 2026, 1:00 AM | $239.17 |
| Jul 21, 2026, 9:00 AM | $240.84 |
| Jul 21, 2026, 11:00 AM | $240.19 |
| Jul 21, 2026, 1:00 PM | $238.25 |
| Jul 21, 2026, 3:00 PM | $236.61 |
| Jul 21, 2026, 5:00 PM | $237.02 |
| Jul 21, 2026, 7:00 PM | $236.80 |
| Jul 21, 2026, 9:00 PM | $235.50 |
| Jul 21, 2026, 11:00 PM | $236.10 |
| Jul 22, 2026, 9:00 AM | $236.47 |
| Jul 22, 2026, 11:00 AM | $237.11 |
| Jul 22, 2026, 1:00 PM | $237.32 |
| Jul 22, 2026, 3:00 PM | $233.14 |
| Jul 22, 2026, 5:00 PM | $233.67 |
| Jul 22, 2026, 7:00 PM | $233.05 |
| Jul 22, 2026, 9:00 PM | $234.50 |
| Jul 22, 2026, 11:00 PM | $233.14 |
| Jul 23, 2026, 9:00 AM | $234.01 |
| Jul 23, 2026, 11:00 AM | $234.01 |
| Jul 23, 2026, 1:00 PM | $233.57 |
| Jul 23, 2026, 3:00 PM | $230.61 |
| Jul 23, 2026, 5:00 PM | $230.35 |
| Jul 23, 2026, 7:00 PM | $230.51 |
| Jul 23, 2026, 9:00 PM | $233.00 |
| Jul 24, 2026, 9:00 AM | $233.03 |
| Jul 24, 2026, 11:00 AM | $233.93 |
| Jul 24, 2026, 1:00 PM | $232.36 |
| Jul 24, 2026, 3:00 PM | $232.27 |
| Jul 24, 2026, 5:00 PM | $232.02 |
| Jul 24, 2026, 7:00 PM | $233.82 |
| Jul 24, 2026, 9:00 PM | $232.52 |
| Jul 27, 2026, 9:00 AM | $236.74 |
| Jul 27, 2026, 11:00 AM | $235.46 |
| Jul 27, 2026, 1:00 PM | $236.02 |
| Jul 27, 2026, 3:00 PM | $237.33 |
| Jul 27, 2026, 5:00 PM | $241.03 |
| Jul 27, 2026, 7:00 PM | $242.25 |
| Jul 27, 2026, 9:00 PM | $243.00 |
| Jul 27, 2026, 11:00 PM | $243.89 |
| Jul 28, 2026, 1:00 AM | $242.66 |
| Jul 28, 2026, 9:00 AM | $245.52 |
| Jul 28, 2026, 11:00 AM | $245.52 |
| Jul 28, 2026, 1:00 PM | $247.83 |
| Jul 28, 2026, 3:00 PM | $244.46 |
| Jul 28, 2026, 5:00 PM | $246.77 |
| Jul 28, 2026, 7:00 PM | $248.62 |
| Jul 28, 2026, 9:00 PM | $247.54 |
| Jul 28, 2026, 11:00 PM | $247.70 |
| Jul 29, 2026, 1:00 AM | $248.69 |
| Jul 29, 2026, 9:00 AM | $248.73 |
| Jul 29, 2026, 11:00 AM | $247.00 |
| Jul 29, 2026, 1:00 PM | $246.85 |
| Jul 29, 2026, 3:00 PM | $248.71 |
| Jul 29, 2026, 5:00 PM | $247.48 |
| Jul 29, 2026, 7:00 PM | $250.85 |
| Jul 29, 2026, 9:00 PM | $245.88 |
| Jul 29, 2026, 11:00 PM | $244.95 |
| Jul 30, 2026, 1:00 AM | $245.16 |
| Jul 30, 2026, 9:00 AM | $246.27 |
| Jul 30, 2026, 11:00 AM | $245.50 |
| Jul 30, 2026, 1:00 PM | $244.90 |
| Jul 30, 2026, 3:00 PM | $243.92 |
| Jul 30, 2026, 5:00 PM | $244.67 |
| Jul 30, 2026, 7:00 PM | $245.48 |
| Jul 30, 2026, 9:00 PM | $245.44 |
| Jul 30, 2026, 11:00 PM | $245.31 |
| Jul 31, 2026, 9:00 AM | $248.00 |
| Jul 31, 2026, 11:00 AM | $248.26 |
| Jul 31, 2026, 1:00 PM | $247.53 |
| Jul 31, 2026, 3:00 PM | $240.69 |
| Jul 31, 2026, 5:00 PM | $240.16 |
| Jul 31, 2026, 7:00 PM | $242.23 |
| Jul 31, 2026, 9:00 PM | $242.25 |
| Jul 31, 2026, 11:00 PM | $242.35 |
| Aug 1, 2026, 1:00 AM | $242.31 |
| Aug 3, 2026, 9:00 AM | $243.70 |
| Aug 3, 2026, 11:00 AM | $245.71 |
| Aug 3, 2026, 1:00 PM | $247.23 |
| Aug 3, 2026, 3:00 PM | $245.22 |
| Aug 3, 2026, 5:00 PM | $246.07 |
| Aug 3, 2026, 7:00 PM | $245.96 |
| Aug 3, 2026, 9:00 PM | $245.40 |
| Aug 3, 2026, 11:00 PM | $244.64 |
| Aug 4, 2026, 9:00 AM | $243.79 |
| Aug 4, 2026, 11:00 AM | $243.79 |
| Aug 4, 2026, 1:00 PM | $243.77 |
| Aug 4, 2026, 3:00 PM | $243.12 |
| Aug 4, 2026, 5:00 PM | $240.85 |
| Aug 4, 2026, 7:00 PM | $241.39 |
| Aug 4, 2026, 9:00 PM | $241.86 |
| Aug 4, 2026, 11:00 PM | $240.27 |
| Aug 5, 2026, 1:00 AM | $241.00 |
| Aug 5, 2026, 9:00 AM | $241.48 |
| Aug 5, 2026, 11:00 AM | $242.25 |
| Aug 5, 2026, 1:00 PM | $242.45 |
| Aug 5, 2026, 3:00 PM | $238.56 |
| Aug 5, 2026, 5:00 PM | $234.10 |
| Aug 5, 2026, 7:00 PM | $235.87 |
| Aug 5, 2026, 9:00 PM | $235.70 |
| Aug 5, 2026, 11:00 PM | $236.44 |
| Aug 6, 2026, 1:00 AM | $236.79 |
| Aug 6, 2026, 9:00 AM | $237.63 |
| Aug 6, 2026, 11:00 AM | $237.87 |
| Aug 6, 2026, 1:00 PM | $244.20 |
| Aug 6, 2026, 3:00 PM | $231.93 |
| Aug 6, 2026, 5:00 PM | $234.36 |
| Aug 6, 2026, 7:00 PM | $231.77 |
| Aug 6, 2026, 9:00 PM | $234.44 |
| Aug 6, 2026, 11:00 PM | $237.13 |
| Aug 7, 2026, 1:00 AM | $235.00 |
| Aug 7, 2026, 9:00 AM | $238.25 |
| Aug 7, 2026, 11:00 AM | $235.06 |
| Aug 7, 2026, 1:00 PM | $236.04 |
| Aug 7, 2026, 3:00 PM | $242.64 |
| Aug 7, 2026, 5:00 PM | $244.07 |
| Aug 7, 2026, 7:00 PM | $242.23 |
| Aug 7, 2026, 9:00 PM | $246.50 |
| Aug 7, 2026, 11:00 PM | $246.36 |
| Aug 8, 2026, 1:00 AM | $246.00 |
| Aug 10, 2026, 9:00 AM | $242.97 |
| Aug 10, 2026, 11:00 AM | $245.01 |
| Aug 10, 2026, 1:00 PM | $248.88 |
| Aug 10, 2026, 3:00 PM | $250.45 |
| Aug 10, 2026, 5:31 PM | $252.68 |
- Period change
- +3.08%
- Period low
- $230.35
- Period high
- $252.68
- Observations
- 172
- Updated
- Aug 10, 2026, 5:31 PM
About Take-Two Interactive Software Inc
Take-Two is one of the largest global developers and publishers of video games, with labels including Rockstar, 2K, and Zynga. Grand Theft Auto is the firm's biggest franchise, accounting for about 30% of total sales for the past decade. NBA 2K is the industry's dominant basketball video game, with Take-Two releasing a new version annually. Other notable franchises include Red Dead Redemption, Borderlands, and Civilization. Typically, more than three-fourths of the firm's sales are from in-game spending, with the remainder coming from initial game sales. Since acquiring Zynga in 2022, mobile makes up about half of total sales.
Company websiteClassifications
- Gaming
- Mobile
- Software
- Consumer discretionary goods · Discretionaries
- Media and entertainment · Media
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $45,421,289,213.56
- Employees
- 12.9K